ライオンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/29 | 1,561 | 1,564 | 1,551 | 1,551 | -11 | -0.7% | 1,149,300 |
| 2025/05/28 | 1,563 | 1,564.5 | 1,550.5 | 1,562 | -0.5 | ±0% | 1,247,100 |
| 2025/05/27 | 1,584 | 1,584.5 | 1,560 | 1,562.5 | -16 | -1% | 1,147,800 |
| 2025/05/26 | 1,584 | 1,585.5 | 1,568.5 | 1,578.5 | +7 | +0.4% | 858,300 |
| 2025/05/23 | 1,570 | 1,580.5 | 1,565 | 1,571.5 | -6.5 | -0.4% | 1,118,800 |
| 2025/05/22 | 1,585 | 1,588.5 | 1,573.5 | 1,578 | -7 | -0.4% | 1,458,500 |
| 2025/05/21 | 1,612.5 | 1,617.5 | 1,585 | 1,585 | -22 | -1.4% | 1,530,100 |
| 2025/05/20 | 1,615 | 1,617 | 1,605.5 | 1,607 | +4 | +0.2% | 1,891,300 |
| 2025/05/19 | 1,616 | 1,616 | 1,598 | 1,603 | +9.5 | +0.6% | 1,608,500 |
| 2025/05/16 | 1,599.5 | 1,607.5 | 1,590 | 1,593.5 | +12.5 | +0.8% | 1,742,200 |
| 2025/05/15 | 1,571.5 | 1,590 | 1,565.5 | 1,581 | -3 | -0.2% | 1,263,000 |
| 2025/05/14 | 1,590 | 1,592 | 1,565 | 1,584 | -1.5 | -0.1% | 1,809,700 |
| 2025/05/13 | 1,594 | 1,597.5 | 1,567.5 | 1,585.5 | -7 | -0.4% | 2,424,500 |
| 2025/05/12 | 1,628.5 | 1,635 | 1,587 | 1,592.5 | -35.5 | -2.2% | 3,343,600 |
| 2025/05/09 | 1,582 | 1,657 | 1,575.5 | 1,628 | -114 | -6.5% | 6,724,700 |
| 2025/05/08 | 1,723 | 1,742 | 1,716.5 | 1,742 | +19 | +1.1% | 1,381,100 |
| 2025/05/07 | 1,748 | 1,757.5 | 1,716.5 | 1,723 | -8.5 | -0.5% | 1,609,900 |
| 2025/05/02 | 1,727.5 | 1,739.5 | 1,714.5 | 1,731.5 | +5 | +0.3% | 771,200 |
| 2025/05/01 | 1,749.5 | 1,751 | 1,723 | 1,726.5 | -24 | -1.4% | 778,300 |
| 2025/04/30 | 1,775 | 1,780.5 | 1,742 | 1,750.5 | -35.5 | -2% | 1,290,200 |
| 2025/04/28 | 1,786 | 1,805.5 | 1,782.5 | 1,786 | +10 | +0.6% | 783,800 |
| 2025/04/25 | 1,795.5 | 1,796 | 1,769.5 | 1,776 | -9 | -0.5% | 896,700 |
| 2025/04/24 | 1,826 | 1,832 | 1,785 | 1,785 | -31 | -1.7% | 1,074,600 |
| 2025/04/23 | 1,828.5 | 1,852 | 1,816 | 1,816 | -1 | -0.1% | 949,700 |
| 2025/04/22 | 1,806 | 1,819.5 | 1,796 | 1,817 | +11 | +0.6% | 766,300 |
| 2025/04/21 | 1,800 | 1,813.5 | 1,795 | 1,806 | -6 | -0.3% | 507,000 |
| 2025/04/18 | 1,799 | 1,812 | 1,791 | 1,812 | +23 | +1.3% | 832,500 |
| 2025/04/17 | 1,810 | 1,816.5 | 1,789 | 1,789 | -2 | -0.1% | 658,100 |
| 2025/04/16 | 1,800 | 1,809.5 | 1,766 | 1,791 | -9 | -0.5% | 598,600 |
| 2025/04/15 | 1,818 | 1,819 | 1,791 | 1,800 | -11 | -0.6% | 837,600 |
| 2025/04/14 | 1,774.5 | 1,814 | 1,771 | 1,811 | +37.5 | +2.1% | 748,000 |
| 2025/04/11 | 1,731.5 | 1,778 | 1,731.5 | 1,773.5 | -24 | -1.3% | 1,078,200 |
| 2025/04/10 | 1,756 | 1,800 | 1,751 | 1,797.5 | +70 | +4.1% | 1,150,600 |
| 2025/04/09 | 1,700 | 1,736 | 1,681 | 1,727.5 | +2 | +0.1% | 1,061,100 |
| 2025/04/08 | 1,704.5 | 1,727.5 | 1,691.5 | 1,725.5 | +61 | +3.7% | 1,462,600 |
| 2025/04/07 | 1,678.5 | 1,711 | 1,659 | 1,664.5 | -86 | -4.9% | 1,895,800 |
| 2025/04/04 | 1,712.5 | 1,758.5 | 1,709.5 | 1,750.5 | +37.5 | +2.2% | 1,984,300 |
| 2025/04/03 | 1,684 | 1,715.5 | 1,676 | 1,713 | -16.5 | -1% | 1,220,700 |
| 2025/04/02 | 1,777 | 1,784 | 1,726.5 | 1,729.5 | -36 | -2% | 953,500 |
| 2025/04/01 | 1,790.5 | 1,795 | 1,757 | 1,765.5 | -7 | -0.4% | 783,000 |
| 2025/03/31 | 1,787.5 | 1,787.5 | 1,764 | 1,772.5 | -22.5 | -1.3% | 858,800 |
| 2025/03/28 | 1,798.5 | 1,798.5 | 1,779 | 1,795 | -3.5 | -0.2% | 648,600 |
| 2025/03/27 | 1,778 | 1,798.5 | 1,772.5 | 1,798.5 | +12 | +0.7% | 845,100 |
| 2025/03/26 | 1,778.5 | 1,793 | 1,767.5 | 1,786.5 | +14 | +0.8% | 924,700 |
| 2025/03/25 | 1,784 | 1,794 | 1,766.5 | 1,772.5 | -11.5 | -0.6% | 667,200 |
| 2025/03/24 | 1,801.5 | 1,803.5 | 1,782 | 1,784 | -20.5 | -1.1% | 691,200 |
| 2025/03/21 | 1,820 | 1,842.5 | 1,793 | 1,804.5 | +20 | +1.1% | 1,622,600 |
| 2025/03/19 | 1,806 | 1,815.5 | 1,780 | 1,784.5 | -26 | -1.4% | 1,341,800 |
| 2025/03/18 | 1,844 | 1,861 | 1,810.5 | 1,810.5 | -52 | -2.8% | 1,309,500 |
| 2025/03/17 | 1,846.5 | 1,871 | 1,830 | 1,862.5 | +5 | +0.3% | 1,098,800 |
1～
50
件表示中 / 3709件
類似銘柄と比較する
現在ご覧いただいている「ライオン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ライオン | 155,200円 | +1.7% | +8.5% | 1.93% | 17.16倍 | 1.46倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
| エア・ウォーター | 201,400円 | +6.9% | +9.5% | 3.72% | 8.70倍 | 0.89倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
| 三菱ガス | 222,700円 | -5.6% | -17.1% | 4.49% | 12.04倍 | 0.65倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| 小林製薬 | 532,100円 | +3.3% | -43.0% | 1.95% | 37.68倍 | 1.86倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
| 住友ベ | 393,700円 | +1.7% | +8.3% | 2.67% | 14.68倍 | 1.18倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
市場注目の銘柄
チャート関連のコラム
